148,182$
-1,15%
Echtzeit-Aktienkurs Digital Realty Trust
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 149,99 | 150,00 | 147,21 | 148,22 | -1,13% | 1.741.665,00 |
05.09.2024 | 149,10 | 150,08 | 148,15 | 149,91 | 0,55% | 1.299.747,00 |
04.09.2024 | 150,14 | 150,47 | 147,30 | 149,09 | -0,47% | 1.233.831,00 |
03.09.2024 | 150,36 | 150,97 | 149,14 | 149,79 | -1,20% | 1.605.440,00 |
30.08.2024 | 150,36 | 152,10 | 149,31 | 151,61 | 1,41% | 3.050.948,00 |
29.08.2024 | 149,74 | 150,85 | 148,68 | 149,50 | -0,41% | 1.148.085,00 |
28.08.2024 | 150,61 | 151,60 | 149,27 | 150,11 | -0,33% | 1.096.356,00 |
27.08.2024 | 149,14 | 151,14 | 148,81 | 150,61 | 0,01% | 1.076.934,00 |
26.08.2024 | 152,90 | 153,50 | 150,02 | 150,59 | -1,04% | 925.397,00 |
23.08.2024 | 151,18 | 152,74 | 150,18 | 152,18 | 0,99% | 1.604.181,00 |
22.08.2024 | 150,04 | 151,26 | 149,43 | 150,69 | 0,62% | 874.883,00 |
21.08.2024 | 149,06 | 150,37 | 148,65 | 149,76 | 0,44% | 1.480.067,00 |
20.08.2024 | 148,77 | 149,33 | 147,91 | 149,10 | 0,32% | 1.041.069,00 |
19.08.2024 | 149,24 | 150,70 | 148,05 | 148,62 | -0,66% | 1.400.934,00 |
16.08.2024 | 149,40 | 150,57 | 148,76 | 149,60 | -0,17% | 1.257.764,00 |
15.08.2024 | 151,12 | 151,90 | 148,69 | 149,86 | -0,87% | 1.504.735,00 |
14.08.2024 | 149,85 | 152,84 | 149,58 | 151,18 | 1,08% | 1.227.749,00 |
13.08.2024 | 149,99 | 150,48 | 149,08 | 149,57 | 0,55% | 1.435.832,00 |
12.08.2024 | 149,78 | 150,23 | 147,09 | 148,75 | -0,91% | 1.105.770,00 |
09.08.2024 | 149,96 | 150,76 | 148,38 | 150,12 | 0,31% | 803.426,00 |
08.08.2024 | 147,45 | 149,97 | 147,31 | 149,66 | 1,71% | 1.160.716,00 |
07.08.2024 | 149,07 | 151,83 | 146,86 | 147,14 | -1,00% | 1.210.753,00 |
06.08.2024 | 144,88 | 150,75 | 144,07 | 148,63 | 2,88% | 1.378.882,00 |
05.08.2024 | 147,52 | 150,13 | 144,18 | 144,47 | -4,22% | 2.320.863,00 |
02.08.2024 | 151,75 | 152,90 | 148,24 | 150,84 | -0,95% | 1.642.273,00 |
01.08.2024 | 150,26 | 153,19 | 150,26 | 152,29 | 1,87% | 2.019.968,00 |
31.07.2024 | 147,52 | 150,99 | 146,91 | 149,49 | 3,07% | 3.344.199,00 |
30.07.2024 | 147,49 | 147,56 | 144,06 | 145,04 | -1,46% | 1.699.619,00 |
29.07.2024 | 145,63 | 147,50 | 144,57 | 147,19 | 1,06% | 1.628.374,00 |
26.07.2024 | 142,86 | 146,40 | 141,00 | 145,65 | -1,17% | 3.204.947,00 |
25.07.2024 | 151,65 | 151,86 | 146,14 | 147,37 | -2,83% | 2.490.088,00 |
24.07.2024 | 154,75 | 155,61 | 151,49 | 151,66 | -2,21% | 1.568.091,00 |
23.07.2024 | 155,18 | 156,73 | 154,87 | 155,09 | -0,30% | 1.128.317,00 |
22.07.2024 | 155,33 | 156,68 | 154,10 | 155,56 | 0,25% | 1.347.930,00 |
19.07.2024 | 155,66 | 155,98 | 154,21 | 155,17 | 0,37% | 1.168.831,00 |
18.07.2024 | 156,37 | 157,22 | 154,23 | 154,60 | -1,42% | 1.414.604,00 |
17.07.2024 | 161,24 | 162,33 | 156,18 | 156,83 | -3,39% | 2.012.370,00 |
16.07.2024 | 160,39 | 162,58 | 159,27 | 162,33 | 1,77% | 1.192.944,00 |
15.07.2024 | 158,93 | 159,70 | 157,54 | 159,50 | 0,73% | 943.399,00 |
12.07.2024 | 158,55 | 159,57 | 158,05 | 158,35 | 0,39% | 1.284.221,00 |
11.07.2024 | 157,70 | 160,46 | 157,01 | 157,73 | 1,35% | 1.678.382,00 |
10.07.2024 | 154,00 | 155,78 | 153,26 | 155,63 | 1,52% | 1.459.771,00 |
09.07.2024 | 153,75 | 154,13 | 151,61 | 153,30 | -0,23% | 1.080.441,00 |
08.07.2024 | 151,49 | 153,99 | 151,43 | 153,66 | 1,47% | 1.149.357,00 |
05.07.2024 | 151,80 | 152,52 | 150,35 | 151,44 | -0,18% | 1.261.809,00 |
03.07.2024 | 153,38 | 154,06 | 151,70 | 151,71 | -0,78% | 879.721,00 |
02.07.2024 | 152,18 | 153,78 | 151,92 | 152,91 | 0,51% | 1.162.857,00 |
01.07.2024 | 151,95 | 152,93 | 150,61 | 152,13 | 0,05% | 1.483.900,00 |
28.06.2024 | 150,43 | 153,25 | 150,25 | 152,05 | 2,24% | 3.406.272,00 |
27.06.2024 | 147,57 | 150,29 | 146,91 | 148,72 | 1,25% | 1.660.919,00 |
26.06.2024 | 147,50 | 148,42 | 145,93 | 146,89 | 0,31% | 1.748.629,00 |
25.06.2024 | 146,96 | 147,47 | 145,30 | 146,44 | -0,39% | 1.218.783,00 |
24.06.2024 | 148,73 | 150,93 | 146,84 | 147,01 | -0,90% | 1.502.578,00 |
21.06.2024 | 148,23 | 148,50 | 145,91 | 148,35 | 0,31% | 3.589.364,00 |
20.06.2024 | 149,28 | 150,61 | 147,70 | 147,89 | -1,12% | 1.315.063,00 |
18.06.2024 | 150,35 | 151,14 | 149,38 | 149,56 | 0,37% | 1.095.749,00 |
17.06.2024 | 149,06 | 150,55 | 148,50 | 149,01 | -0,61% | 1.192.236,00 |
14.06.2024 | 149,11 | 150,85 | 148,58 | 149,92 | 0,11% | 1.000.378,00 |
13.06.2024 | 150,68 | 151,15 | 149,42 | 149,76 | 0,11% | 1.496.252,00 |
12.06.2024 | 152,97 | 153,02 | 149,07 | 149,59 | -0,19% | 1.748.242,00 |
11.06.2024 | 148,89 | 150,51 | 148,43 | 149,88 | 0,53% | 1.337.616,00 |
10.06.2024 | 146,25 | 149,46 | 145,36 | 149,09 | 1,87% | 1.506.778,00 |
07.06.2024 | 145,27 | 147,21 | 144,76 | 146,35 | -0,52% | 1.070.138,00 |
06.06.2024 | 147,30 | 147,51 | 146,18 | 147,12 | -0,16% | 807.573,00 |
05.06.2024 | 145,65 | 147,38 | 144,68 | 147,36 | 1,54% | 1.047.210,00 |
04.06.2024 | 142,93 | 146,05 | 141,94 | 145,12 | 1,45% | 1.403.919,00 |
03.06.2024 | 145,35 | 145,66 | 142,46 | 143,04 | -1,58% | 1.196.176,00 |
31.05.2024 | 144,93 | 145,64 | 142,92 | 145,34 | 0,90% | 3.657.140,00 |
30.05.2024 | 142,86 | 144,62 | 141,95 | 144,04 | 1,85% | 1.235.296,00 |
29.05.2024 | 142,43 | 142,88 | 140,27 | 141,43 | -1,63% | 1.340.127,00 |
28.05.2024 | 143,87 | 144,04 | 142,76 | 143,77 | 0,70% | 1.191.348,00 |
24.05.2024 | 142,97 | 143,09 | 141,10 | 142,77 | 0,37% | 1.122.255,00 |
23.05.2024 | 144,00 | 144,82 | 141,89 | 142,25 | -0,63% | 2.249.209,00 |
22.05.2024 | 143,97 | 143,99 | 142,13 | 143,15 | -0,77% | 1.512.890,00 |
21.05.2024 | 143,00 | 144,56 | 142,50 | 144,26 | 0,63% | 1.148.626,00 |
20.05.2024 | 143,54 | 145,25 | 142,40 | 143,35 | -0,33% | 993.883,00 |
17.05.2024 | 145,44 | 145,48 | 143,53 | 143,83 | -0,77% | 1.556.039,00 |
16.05.2024 | 144,64 | 146,21 | 143,16 | 144,94 | 0,21% | 1.748.001,00 |
15.05.2024 | 145,04 | 145,32 | 142,43 | 144,64 | 1,96% | 2.563.273,00 |
14.05.2024 | 143,43 | 143,91 | 141,26 | 141,86 | -0,86% | 1.758.246,00 |
13.05.2024 | 142,21 | 143,18 | 140,49 | 143,09 | 1,15% | 1.722.271,00 |
10.05.2024 | 143,38 | 144,22 | 139,62 | 141,46 | -1,45% | 2.950.678,00 |
09.05.2024 | 141,50 | 144,19 | 141,04 | 143,54 | 2,35% | 10.657.121,00 |
08.05.2024 | 140,35 | 142,00 | 140,17 | 140,25 | -3,03% | 6.521.622,00 |
07.05.2024 | 144,50 | 145,43 | 143,77 | 144,63 | 0,60% | 1.273.983,00 |
06.05.2024 | 147,57 | 148,00 | 142,46 | 143,77 | -2,20% | 1.907.448,00 |
03.05.2024 | 147,25 | 152,35 | 145,67 | 147,00 | 4,89% | 3.309.695,00 |
02.05.2024 | 139,37 | 140,97 | 137,28 | 140,15 | 1,57% | 2.030.417,00 |
01.05.2024 | 139,52 | 141,17 | 137,95 | 137,99 | -0,57% | 1.641.800,00 |
30.04.2024 | 141,02 | 142,28 | 138,69 | 138,78 | -2,50% | 2.001.808,00 |
29.04.2024 | 144,57 | 144,86 | 141,29 | 142,34 | -0,34% | 2.066.539,00 |
26.04.2024 | 142,33 | 143,83 | 141,43 | 142,83 | 0,95% | 1.798.207,00 |
25.04.2024 | 138,53 | 141,95 | 137,17 | 141,49 | 0,63% | 1.887.077,00 |
24.04.2024 | 137,77 | 140,87 | 137,64 | 140,61 | 1,50% | 1.614.889,00 |
23.04.2024 | 136,51 | 138,89 | 135,72 | 138,53 | 1,97% | 1.320.373,00 |
22.04.2024 | 137,65 | 138,15 | 135,74 | 135,86 | -0,71% | 1.518.420,00 |
19.04.2024 | 137,41 | 137,93 | 136,32 | 136,83 | 0,12% | 1.505.171,00 |
18.04.2024 | 136,30 | 138,98 | 135,70 | 136,66 | 0,67% | 1.498.571,00 |
17.04.2024 | 136,70 | 137,80 | 135,64 | 135,75 | -0,50% | 1.965.277,00 |
16.04.2024 | 138,51 | 138,51 | 135,54 | 136,43 | -1,54% | 2.051.540,00 |